5 DAY PERFORMANCE
+1.53%
1 MONTH PERFORMANCE
-7.78%
3 MONTH PERFORMANCE
-20.46%
6 MONTH PERFORMANCE
-11.25%
YEAR-TO-DATE PERFORMANCE
-4.39%
1 YEAR PERFORMANCE
-21.90%
Mondelez International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $56.11 | $57.10 (1.76%) | $57.11 | $55.98 | 10.30 M | $76.46 B |
| 01/13/2025 | $56.30 | $56.17 (-0.23%) | $56.68 | $55.97 | 17.17 M | $75.21 B |
| 01/10/2025 | $57.52 | $56.25 (-2.21%) | $58.22 | $56.21 | 11.67 M | $75.32 B |
| 01/08/2025 | $58.20 | $58.29 (0.15%) | $58.38 | $57.67 | 8.33 M | $78.05 B |
| 01/07/2025 | $57.81 | $58.29 (0.83%) | $59.11 | $57.81 | 11.24 M | $78.05 B |
| 01/06/2025 | $59.59 | $58.22 (-2.3%) | $59.69 | $58.12 | 9.34 M | $77.96 B |
| 01/03/2025 | $59.88 | $59.86 (-0.03%) | $60.13 | $59.52 | 7.04 M | $80.15 B |
| 01/02/2025 | $60.00 | $59.50 (-0.83%) | $60.24 | $59.28 | 6.16 M | $79.67 B |
| 12/31/2024 | $59.38 | $59.73 (0.59%) | $59.93 | $59.13 | 6.90 M | $79.98 B |
| 12/30/2024 | $60.13 | $59.56 (-0.95%) | $60.33 | $59.34 | 7.58 M | $79.75 B |
| 12/27/2024 | $59.71 | $60.21 (0.84%) | $60.31 | $59.65 | 7.61 M | $80.62 B |
| 12/26/2024 | $59.75 | $59.85 (0.17%) | $60.27 | $59.71 | 6.10 M | $80.14 B |
| 12/24/2024 | $59.12 | $60.00 (1.49%) | $60.03 | $59.02 | 5.89 M | $80.34 B |
| 12/23/2024 | $59.37 | $59.28 (-0.15%) | $59.75 | $58.90 | 8.44 M | $79.38 B |
| 12/20/2024 | $59.14 | $59.39 (0.42%) | $60.25 | $59.10 | 34.65 M | $79.52 B |
| 12/19/2024 | $59.78 | $59.27 (-0.85%) | $60.20 | $59.24 | 13.50 M | $79.36 B |
| 12/18/2024 | $60.90 | $60.02 (-1.44%) | $61.31 | $59.96 | 14.39 M | $80.37 B |
| 12/17/2024 | $61.45 | $61.34 (-0.18%) | $62.38 | $61.24 | 10.31 M | $82.13 B |
| 12/16/2024 | $61.95 | $61.49 (-0.74%) | $62.59 | $61.45 | 9.07 M | $82.34 B |
| 12/13/2024 | $62.29 | $61.93 (-0.58%) | $62.73 | $61.81 | 7.12 M | $82.92 B |
| 12/12/2024 | $62.76 | $62.63 (-0.21%) | $63.36 | $62.47 | 8.04 M | $83.86 B |
| 12/11/2024 | $64.10 | $63.12 (-1.53%) | $64.30 | $63.00 | 12.90 M | $84.52 B |
| 12/10/2024 | $61.40 | $61.75 (0.57%) | $62.15 | $60.48 | 9.73 M | $82.68 B |
| 12/09/2024 | $62.79 | $61.44 (-2.15%) | $63.13 | $60.33 | 19.61 M | $82.27 B |
| 12/06/2024 | $63.30 | $62.86 (-0.7%) | $63.87 | $62.77 | 6.79 M | $84.17 B |
| 12/05/2024 | $63.02 | $63.24 (0.35%) | $63.30 | $62.43 | 10.78 M | $84.68 B |
| 12/04/2024 | $64.20 | $63.27 (-1.45%) | $64.44 | $63.01 | 8.30 M | $84.72 B |
| 12/03/2024 | $65.27 | $64.81 (-0.7%) | $65.27 | $64.69 | 6.63 M | $86.78 B |
| 12/02/2024 | $65.06 | $65.23 (0.26%) | $65.27 | $64.39 | 9.99 M | $87.34 B |
| 11/29/2024 | $65.06 | $64.95 (-0.17%) | $65.28 | $64.86 | 5.10 M | $86.97 B |
| 11/27/2024 | $65.09 | $65.06 (-0.05%) | $65.38 | $64.96 | 5.05 M | $87.12 B |
| 11/26/2024 | $64.97 | $64.88 (-0.14%) | $65.28 | $64.46 | 8.71 M | $86.87 B |
| 11/25/2024 | $64.54 | $64.94 (0.62%) | $65.10 | $64.42 | 10.73 M | $86.95 B |
| 11/22/2024 | $64.56 | $64.40 (-0.25%) | $65.10 | $64.03 | 7.13 M | $86.23 B |
| 11/21/2024 | $64.43 | $64.79 (0.56%) | $64.91 | $63.95 | 6.97 M | $86.75 B |
| 11/20/2024 | $63.86 | $64.42 (0.88%) | $64.51 | $63.64 | 5.23 M | $86.26 B |
| 11/19/2024 | $63.70 | $63.87 (0.27%) | $63.97 | $63.40 | 5.62 M | $85.52 B |
| 11/18/2024 | $64.67 | $63.84 (-1.28%) | $64.68 | $63.72 | 6.98 M | $85.48 B |
| 11/15/2024 | $65.32 | $64.49 (-1.27%) | $65.34 | $63.91 | 7.20 M | $86.35 B |
| 11/14/2024 | $66.18 | $65.56 (-0.94%) | $66.41 | $65.47 | 6.84 M | $87.78 B |
| 11/13/2024 | $66.05 | $66.00 (-0.08%) | $66.19 | $65.37 | 5.39 M | $88.37 B |
| 11/12/2024 | $66.33 | $66.52 (0.29%) | $66.74 | $65.80 | 6.30 M | $89.07 B |
| 11/11/2024 | $65.70 | $66.10 (0.61%) | $66.57 | $65.65 | 7.97 M | $88.51 B |
| 11/08/2024 | $65.72 | $66.20 (0.73%) | $66.26 | $65.56 | 4.86 M | $88.64 B |
| 11/07/2024 | $66.42 | $65.72 (-1.05%) | $66.58 | $65.59 | 6.51 M | $88.00 B |
| 11/06/2024 | $69.02 | $66.37 (-3.84%) | $69.19 | $66.12 | 9.76 M | $88.87 B |
| 11/05/2024 | $68.37 | $69.05 (0.99%) | $69.19 | $68.01 | 5.38 M | $92.46 B |
| 11/04/2024 | $68.80 | $68.36 (-0.64%) | $68.81 | $67.75 | 5.70 M | $91.53 B |
| 11/01/2024 | $68.76 | $68.51 (-0.36%) | $68.97 | $68.22 | 6.47 M | $91.73 B |
| 10/31/2024 | $69.65 | $68.48 (-1.68%) | $69.85 | $68.46 | 7.21 M | $91.69 B |
| 10/30/2024 | $68.31 | $69.79 (2.17%) | $70.16 | $67.80 | 10.48 M | $93.45 B |
| 10/29/2024 | $69.25 | $69.15 (-0.14%) | $69.71 | $69.07 | 8.41 M | $92.59 B |
| 10/28/2024 | $69.41 | $69.54 (0.19%) | $70.05 | $69.02 | 4.82 M | $93.11 B |
| 10/25/2024 | $70.05 | $69.23 (-1.17%) | $70.31 | $69.17 | 6.18 M | $92.98 B |
| 10/24/2024 | $70.30 | $69.95 (-0.5%) | $70.80 | $69.92 | 4.76 M | $93.94 B |
| 10/23/2024 | $70.88 | $70.56 (-0.45%) | $71.33 | $70.52 | 6.59 M | $94.76 B |
| 10/22/2024 | $70.25 | $71.35 (1.57%) | $71.39 | $70.05 | 5.69 M | $95.82 B |
| 10/21/2024 | $71.50 | $70.43 (-1.5%) | $71.82 | $70.40 | 4.81 M | $94.59 B |
| 10/18/2024 | $71.10 | $71.58 (0.68%) | $71.78 | $70.92 | 7.37 M | $96.13 B |
| 10/17/2024 | $72.15 | $71.12 (-1.43%) | $72.35 | $71.02 | 5.21 M | $95.51 B |
| 10/16/2024 | $71.86 | $71.91 (0.07%) | $72.06 | $71.33 | 4.23 M | $96.58 B |
| 10/15/2024 | $70.80 | $71.80 (1.41%) | $72.70 | $70.73 | 5.89 M | $96.43 B |